| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.34 | 5.26 | -0.10 | -1.87% | 5.24 | 5.37 | 135493 | 7188.52 | 2.62% |
| 2025-05-22 | 5.52 | 5.36 | -0.16 | -2.90% | 5.35 | 5.57 | 155245 | 8442.69 | 3.00% |
| 2025-05-21 | 5.57 | 5.52 | -0.05 | -0.90% | 5.42 | 5.58 | 114834 | 6318.06 | 2.22% |
| 2025-05-20 | 5.52 | 5.57 | 0.04 | 0.72% | 5.45 | 5.59 | 160248 | 8871.63 | 3.10% |
| 2025-05-19 | 5.41 | 5.53 | 0.11 | 2.03% | 5.40 | 5.53 | 157608 | 8647.78 | 3.05% |
| 2025-05-16 | 5.47 | 5.44 | -0.07 | -1.27% | 5.38 | 5.50 | 175051 | 9524.19 | 3.38% |
| 2025-05-15 | 5.46 | 5.51 | 0.03 | 0.55% | 5.39 | 5.58 | 219904 | 12080.32 | 4.25% |
| 2025-05-14 | 5.57 | 5.48 | -0.03 | -0.54% | 5.34 | 5.63 | 275509 | 14984.89 | 5.32% |
| 2025-05-13 | 5.44 | 5.51 | 0.10 | 1.85% | 5.39 | 5.58 | 269271 | 14776.12 | 5.20% |
| 2025-05-12 | 5.40 | 5.41 | -0.02 | -0.37% | 5.32 | 5.43 | 132041 | 7091.87 | 2.55% |
| 2025-05-09 | 5.48 | 5.43 | -0.04 | -0.73% | 5.40 | 5.60 | 202159 | 11043.70 | 3.91% |
| 2025-05-08 | 5.41 | 5.47 | 0.02 | 0.37% | 5.33 | 5.50 | 192835 | 10475.46 | 3.73% |
| 2025-05-07 | 5.38 | 5.45 | 0.13 | 2.44% | 5.36 | 5.51 | 228598 | 12421.46 | 4.42% |
| 2025-05-06 | 5.32 | 5.32 | 0.04 | 0.76% | 5.25 | 5.35 | 156701 | 8301.46 | 3.03% |
| 2025-04-30 | 5.47 | 5.28 | -0.17 | -3.12% | 5.28 | 5.55 | 235711 | 12675.76 | 4.55% |
| 2025-04-29 | 5.24 | 5.45 | 0.22 | 4.21% | 5.24 | 5.65 | 354411 | 19196.79 | 6.85% |
| 2025-04-28 | 5.24 | 5.23 | -0.01 | -0.19% | 5.15 | 5.31 | 156787 | 8215.09 | 3.03% |
| 2025-04-25 | 5.21 | 5.24 | -0.01 | -0.19% | 5.16 | 5.40 | 164654 | 8712.11 | 3.18% |
| 2025-04-24 | 5.26 | 5.25 | -0.04 | -0.76% | 5.21 | 5.38 | 167660 | 8833.19 | 3.24% |
| 2025-04-23 | 5.43 | 5.29 | -0.23 | -4.17% | 5.26 | 5.46 | 276960 | 14745.52 | 5.35% |
| 2025-04-22 | 5.31 | 5.52 | 0.16 | 2.99% | 5.31 | 5.63 | 349344 | 19152.13 | 6.75% |
| 2025-04-21 | 5.34 | 5.36 | 0.02 | 0.37% | 5.29 | 5.44 | 220146 | 11845.51 | 4.25% |
| 2025-04-18 | 5.39 | 5.34 | -0.05 | -0.93% | 5.21 | 5.50 | 331238 | 17733.81 | 6.40% |
| 2025-04-17 | 5.30 | 5.39 | 0.04 | 0.75% | 5.18 | 5.49 | 377753 | 20352.58 | 7.30% |
| 2025-04-16 | 5.15 | 5.35 | 0.17 | 3.28% | 5.00 | 5.36 | 347038 | 18085.82 | 6.71% |
| 2025-04-15 | 5.20 | 5.18 | -0.02 | -0.38% | 5.12 | 5.35 | 290748 | 15207.05 | 5.62% |
| 2025-04-14 | 5.12 | 5.20 | 0.16 | 3.17% | 5.09 | 5.41 | 338788 | 17902.50 | 6.55% |
| 2025-04-11 | 5.00 | 5.04 | 0.03 | 0.60% | 4.95 | 5.13 | 215825 | 10884.72 | 4.17% |
| 2025-04-10 | 4.80 | 5.01 | 0.19 | 3.94% | 4.79 | 5.12 | 273443 | 13652.13 | 5.28% |
| 2025-04-09 | 4.61 | 4.82 | 0.14 | 2.99% | 4.32 | 4.89 | 268352 | 12427.16 | 5.19% |
| 2025-04-08 | 4.46 | 4.68 | 0.22 | 4.93% | 4.43 | 4.72 | 233001 | 10748.94 | 4.50% |
| 2025-04-07 | 4.80 | 4.46 | -0.49 | -9.90% | 4.46 | 4.83 | 131818 | 6061.05 | 2.55% |
| 2025-04-03 | 4.83 | 4.95 | 0.09 | 1.85% | 4.80 | 4.97 | 97261 | 4794.04 | 1.88% |
| 2025-04-02 | 4.90 | 4.86 | -0.04 | -0.82% | 4.85 | 4.93 | 50201 | 2452.53 | 0.97% |
| 2025-04-01 | 4.84 | 4.90 | 0.06 | 1.24% | 4.84 | 4.94 | 63887 | 3134.35 | 1.23% |
| 2025-03-31 | 4.90 | 4.84 | -0.11 | -2.22% | 4.80 | 4.91 | 96007 | 4656.02 | 1.86% |
| 2025-03-28 | 5.06 | 4.95 | -0.13 | -2.56% | 4.95 | 5.08 | 125106 | 6236.73 | 2.42% |
| 2025-03-27 | 5.13 | 5.08 | -0.04 | -0.78% | 5.04 | 5.18 | 83010 | 4229.28 | 1.60% |
| 2025-03-26 | 5.05 | 5.12 | 0.07 | 1.39% | 5.02 | 5.15 | 89117 | 4552.38 | 1.72% |
| 2025-03-25 | 5.05 | 5.05 | -0.01 | -0.20% | 4.97 | 5.07 | 81149 | 4077.40 | 1.57% |
| 2025-03-24 | 5.12 | 5.06 | -0.06 | -1.17% | 4.96 | 5.16 | 119878 | 6058.20 | 2.32% |
| 2025-03-21 | 5.17 | 5.12 | -0.07 | -1.35% | 5.10 | 5.20 | 117489 | 6052.03 | 2.27% |
| 2025-03-20 | 5.22 | 5.19 | -0.03 | -0.57% | 5.17 | 5.23 | 109959 | 5716.19 | 2.12% |
| 2025-03-19 | 5.25 | 5.22 | -0.04 | -0.76% | 5.19 | 5.26 | 92604 | 4830.31 | 1.79% |
| 2025-03-18 | 5.29 | 5.26 | -0.04 | -0.75% | 5.23 | 5.30 | 111683 | 5870.11 | 2.16% |
| 2025-03-17 | 5.39 | 5.30 | -0.04 | -0.75% | 5.28 | 5.44 | 178070 | 9507.55 | 3.44% |
| 2025-03-14 | 5.19 | 5.34 | 0.14 | 2.69% | 5.19 | 5.35 | 262625 | 13917.48 | 5.07% |
| 2025-03-13 | 5.18 | 5.20 | 0.02 | 0.39% | 5.12 | 5.20 | 123411 | 6366.00 | 2.38% |
| 2025-03-12 | 5.20 | 5.18 | -0.04 | -0.77% | 5.15 | 5.25 | 121425 | 6296.14 | 2.35% |
| 2025-03-11 | 5.09 | 5.22 | 0.07 | 1.36% | 5.04 | 5.22 | 150226 | 7725.73 | 2.90% |
| 2025-03-10 | 5.04 | 5.15 | 0.11 | 2.18% | 5.02 | 5.15 | 147015 | 7514.53 | 2.84% |
| 2025-03-07 | 5.07 | 5.04 | -0.05 | -0.98% | 5.03 | 5.11 | 114010 | 5780.17 | 2.20% |
| 2025-03-06 | 5.02 | 5.09 | 0.06 | 1.19% | 4.98 | 5.10 | 167380 | 8460.64 | 3.23% |
| 2025-03-05 | 5.05 | 5.03 | -0.02 | -0.40% | 4.95 | 5.06 | 119652 | 5982.94 | 2.31% |
| 2025-03-04 | 5.04 | 5.05 | -0.04 | -0.79% | 4.99 | 5.06 | 108484 | 5445.24 | 2.10% |
| 2025-03-03 | 5.02 | 5.09 | 0.05 | 0.99% | 4.95 | 5.10 | 163748 | 8261.37 | 3.16% |
| 2025-02-28 | 5.23 | 5.04 | -0.26 | -4.91% | 5.04 | 5.26 | 274656 | 14081.82 | 5.31% |
| 2025-02-27 | 5.11 | 5.30 | 0.18 | 3.52% | 5.10 | 5.40 | 378492 | 19862.02 | 7.31% |
| 2025-02-26 | 5.07 | 5.12 | 0.05 | 0.99% | 5.07 | 5.14 | 124610 | 6354.30 | 2.41% |
| 2025-02-25 | 5.07 | 5.07 | -0.02 | -0.39% | 4.99 | 5.18 | 144435 | 7368.24 | 2.79% |
| 2025-02-24 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.16 | 144807 | 7393.34 | 2.80% |
| 2025-02-21 | 5.18 | 5.11 | -0.12 | -2.29% | 5.07 | 5.20 | 208541 | 10678.49 | 4.03% |
| 2025-02-20 | 5.10 | 5.23 | 0.14 | 2.75% | 5.09 | 5.29 | 214177 | 11109.80 | 4.14% |
| 2025-02-19 | 5.02 | 5.09 | 0.04 | 0.79% | 5.02 | 5.10 | 119071 | 6038.46 | 2.30% |
| 2025-02-18 | 5.26 | 5.05 | -0.21 | -3.99% | 5.02 | 5.26 | 216949 | 11139.06 | 4.19% |
| 2025-02-17 | 5.15 | 5.26 | 0.08 | 1.54% | 5.12 | 5.29 | 253885 | 13233.50 | 4.91% |
| 2025-02-14 | 5.29 | 5.18 | -0.15 | -2.81% | 5.16 | 5.30 | 248431 | 12925.26 | 4.80% |
| 2025-02-13 | 5.30 | 5.33 | 0.01 | 0.19% | 5.22 | 5.43 | 296879 | 15835.09 | 5.74% |
| 2025-02-12 | 5.33 | 5.32 | -0.05 | -0.93% | 5.25 | 5.38 | 229936 | 12212.92 | 4.44% |
| 2025-02-11 | 5.48 | 5.37 | -0.13 | -2.36% | 5.32 | 5.48 | 284533 | 15256.95 | 5.50% |
| 2025-02-10 | 5.24 | 5.50 | 0.25 | 4.76% | 5.21 | 5.55 | 411055 | 22002.29 | 7.94% |
| 2025-02-07 | 5.20 | 5.25 | 0.03 | 0.57% | 5.16 | 5.27 | 327887 | 17124.39 | 6.34% |
| 2025-02-06 | 5.11 | 5.22 | 0.04 | 0.77% | 5.11 | 5.24 | 268978 | 13959.66 | 5.20% |
| 2025-02-05 | 5.30 | 5.18 | -0.25 | -4.60% | 5.11 | 5.30 | 299235 | 15483.23 | 5.78% |
| 2025-01-27 | 5.78 | 5.43 | -0.38 | -6.54% | 5.40 | 5.81 | 394075 | 21782.42 | 7.61% |
| 2025-01-24 | 5.86 | 5.81 | -0.17 | -2.84% | 5.70 | 5.97 | 414211 | 24046.55 | 8.00% |
| 2025-01-23 | 6.15 | 5.98 | -0.14 | -2.29% | 5.82 | 6.15 | 616291 | 36772.61 | 11.91% |
| 2025-01-22 | 6.50 | 6.12 | -0.41 | -6.28% | 6.03 | 6.50 | 855840 | 53349.93 | 16.54% |
| 2025-01-21 | 5.94 | 6.53 | 0.59 | 9.93% | 5.94 | 6.53 | 553783 | 35732.35 | 10.70% |
| 2025-01-20 | 6.03 | 5.94 | -0.01 | -0.17% | 5.80 | 6.15 | 543176 | 32468.00 | 10.50% |
银座股份(600858)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
